194.01
-0.54(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 194.01 | 194.01 | 194.01 | 195.5 | 192.33 | 5.32M |
| September 29, 2025 | 190.83 | 194.55 | 194.55 | 196.4 | 189.37 | 6.63M |
| September 26, 2025 | 192.2 | 191.16 | 191.16 | 194 | 189.1 | 6.04M |
| September 25, 2025 | 194.61 | 192.4 | 192.4 | 195.5 | 192 | 4.26M |
| September 24, 2025 | 193.3 | 194.61 | 194.61 | 196.75 | 193.3 | 4.19M |
| September 23, 2025 | 195 | 193.81 | 193.81 | 196 | 191 | 6.35M |
| September 22, 2025 | 196.95 | 196 | 196 | 198.98 | 193.6 | 6.27M |
| September 19, 2025 | 199.8 | 200 | 200 | 200.89 | 196.63 | 5.96M |
| September 18, 2025 | 204.2 | 201 | 201 | 204.2 | 199.68 | 6.19M |
| September 17, 2025 | 207.2 | 204.45 | 204.45 | 208.28 | 203 | 5.62M |
| September 16, 2025 | 208.04 | 208.39 | 208.39 | 208.88 | 205.8 | 4.81M |
| September 15, 2025 | 206.5 | 207.85 | 207.85 | 210.29 | 204.26 | 4.23M |
| September 12, 2025 | 208.17 | 206.26 | 206.26 | 212.5 | 205.65 | 5.12M |
| September 11, 2025 | 205.06 | 207.9 | 207.9 | 208.69 | 204 | 5.2M |
| September 10, 2025 | 205.79 | 205.92 | 205.92 | 210.84 | 203.5 | 8.04M |
| September 09, 2025 | 203.98 | 205.79 | 205.79 | 205.9 | 201.91 | 5.01M |
| September 08, 2025 | 199.85 | 203.97 | 203.97 | 204.85 | 198.88 | 7.32M |
| September 05, 2025 | 197.26 | 200.03 | 200.03 | 200.6 | 195.8 | 4.69M |
| September 04, 2025 | 197.45 | 197.26 | 197.26 | 198.37 | 194.92 | 5.83M |
| September 03, 2025 | 201 | 198.61 | 198.61 | 204.26 | 197.5 | 5.87M |
| September 02, 2025 | 200.68 | 200.14 | 200.14 | 204 | 199.3 | 6.9M |
| September 01, 2025 | 200.57 | 200.6 | 200.6 | 201.07 | 198.1 | 8.92M |
| August 29, 2025 | 197.61 | 202.02 | 202.02 | 203.91 | 197.61 | 8.64M |
| August 28, 2025 | 197.96 | 197.61 | 197.61 | 200.5 | 194.95 | 7.77M |
| August 27, 2025 | 205.83 | 198.94 | 198.94 | 205.83 | 198.88 | 11.41M |
| August 26, 2025 | 203.63 | 207.9 | 207.9 | 208 | 202.96 | 7.91M |
| August 25, 2025 | 196.54 | 205.68 | 205.68 | 207 | 196.54 | 11.45M |
| August 22, 2025 | 194.39 | 196.54 | 196.54 | 196.89 | 193.39 | 6.3M |
| August 21, 2025 | 197.29 | 194.41 | 194.41 | 197.59 | 194 | 6.52M |
| August 20, 2025 | 192 | 196.99 | 196.99 | 198.98 | 191.9 | 12.13M |
| August 19, 2025 | 190.09 | 193.73 | 193.73 | 195.85 | 190.09 | 13M |
| August 18, 2025 | 188.58 | 189.79 | 189.79 | 192 | 188.58 | 9.05M |
| August 15, 2025 | 187 | 188.58 | 188.58 | 190 | 184.6 | 6.4M |
| August 14, 2025 | 186.9 | 187.34 | 187.34 | 190.88 | 186.78 | 6.5M |
| August 13, 2025 | 186 | 188.08 | 188.08 | 189.42 | 185.5 | 6.77M |
| August 12, 2025 | 186.23 | 186.8 | 186.8 | 192 | 185.73 | 11.39M |
| August 11, 2025 | 179.13 | 186.62 | 186.62 | 187.58 | 179.13 | 12.63M |
| August 08, 2025 | 181.19 | 179.13 | 179.13 | 181.88 | 179.01 | 4.5M |
| August 07, 2025 | 181.11 | 181.41 | 181.41 | 183.19 | 181.05 | 4.13M |
| August 06, 2025 | 182 | 182.1 | 182.1 | 182.89 | 180.14 | 4.76M |
| August 05, 2025 | 178.22 | 181.29 | 181.29 | 181.51 | 178.22 | 6.6M |
| August 04, 2025 | 178.51 | 178.2 | 178.2 | 178.79 | 176.66 | 4.99M |
| August 01, 2025 | 178.8 | 178.91 | 178.91 | 179.8 | 178.02 | 5.25M |
| July 31, 2025 | 183.51 | 179 | 179 | 184.18 | 178.4 | 11.56M |
| July 30, 2025 | 183.91 | 185.1 | 185.1 | 186.76 | 182.82 | 8.64M |
| July 29, 2025 | 182.76 | 183.03 | 183.03 | 183.8 | 181.8 | 6.29M |
| July 28, 2025 | 184.98 | 183.36 | 183.36 | 184.98 | 181.69 | 9.25M |
| July 25, 2025 | 190.44 | 185.58 | 185.58 | 190.5 | 184.84 | 8.61M |
| July 24, 2025 | 188.35 | 190.46 | 190.46 | 191.48 | 188.35 | 6.42M |
| July 23, 2025 | 189.75 | 189.71 | 189.71 | 193 | 188.8 | 11.64M |
| July 22, 2025 | 180 | 190.78 | 190.78 | 192.26 | 180 | 18.28M |
| July 21, 2025 | 180 | 180.29 | 180.29 | 180.8 | 178.22 | 9.28M |
| July 18, 2025 | 175.85 | 181.1 | 181.1 | 181.88 | 175.85 | 17.01M |
| July 17, 2025 | 175 | 176.07 | 176.07 | 176.5 | 174.4 | 4.97M |
| July 16, 2025 | 174.4 | 175.61 | 175.61 | 177.75 | 174.03 | 6.62M |
| July 15, 2025 | 177 | 174.41 | 174.41 | 177.86 | 173.5 | 7.86M |
| July 14, 2025 | 177.49 | 177.97 | 177.97 | 179.34 | 175.5 | 5.33M |
| July 11, 2025 | 178.55 | 177.49 | 177.49 | 180.88 | 177.21 | 8.82M |
| July 10, 2025 | 177.35 | 178.54 | 178.54 | 179.71 | 176.49 | 7.15M |
| July 09, 2025 | 175.99 | 178.28 | 178.28 | 183.2 | 175.4 | 11.1M |